Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.28 | 19.50 | 19.09 | 19.38 | 135,364 | -0.23(-1.17%) |
Apr 29, 2020 | 19.44 | 20.08 | 19.40 | 19.61 | 114,773 | +0.79(+4.21%) |
Apr 28, 2020 | 19.25 | 19.25 | 18.73 | 18.82 | 68,807 | -0.11(-0.60%) |
Apr 27, 2020 | 18.91 | 19.11 | 18.86 | 18.93 | 304,498 | +1.04(+5.81%) |
Apr 24, 2020 | 17.78 | 17.95 | 17.52 | 17.89 | 135,900 | +0.41(+2.37%) |
Apr 23, 2020 | 17.72 | 17.89 | 17.47 | 17.48 | 76,633 | -0.62(-3.45%) |
Apr 22, 2020 | 18.30 | 18.38 | 18.00 | 18.10 | 75,167 | -0.26(-1.42%) |
Apr 21, 2020 | 18.36 | 18.62 | 18.16 | 18.36 | 164,658 | -0.21(-1.13%) |
Apr 20, 2020 | 18.83 | 18.93 | 18.57 | 18.57 | 208,422 | -0.69(-3.58%) |
Apr 17, 2020 | 19.34 | 19.39 | 18.91 | 19.26 | 216,200 | +1.03(+5.65%) |
Apr 16, 2020 | 17.95 | 18.32 | 17.80 | 18.23 | 102,716 | +0.34(+1.90%) |
Apr 15, 2020 | 18.28 | 18.28 | 17.82 | 17.89 | 87,397 | -0.70(-3.77%) |
Apr 14, 2020 | 18.70 | 19.00 | 18.40 | 18.59 | 135,542 | -0.21(-1.12%) |
Apr 13, 2020 | 18.24 | 19.50 | 18.24 | 18.80 | 79,736 | -0.26(-1.36%) |
Apr 09, 2020 | 18.76 | 19.14 | 18.76 | 19.06 | 90,500 | -0.13(-0.68%) |
Apr 08, 2020 | 18.97 | 19.31 | 18.76 | 19.19 | 116,765 | +0.70(+3.79%) |
Apr 07, 2020 | 18.69 | 18.77 | 18.31 | 18.49 | 169,496 | +0.36(+2.01%) |
Apr 06, 2020 | 17.34 | 18.13 | 17.34 | 18.13 | 162,182 | +1.44(+8.60%) |
Apr 03, 2020 | 16.87 | 16.93 | 16.40 | 16.69 | 227,200 | -0.50(-2.91%) |
Apr 02, 2020 | 17.10 | 17.45 | 16.68 | 17.19 | 122,035 | +0.80(+4.88%) |
Apr 01, 2020 | 17.45 | 17.70 | 16.39 | 16.39 | 67,176 | -1.31(-7.40%) |
Mar 31, 2020 | 17.49 | 17.82 | 17.33 | 17.70 | 302,293 | +0.66(+3.85%) |
Mar 30, 2020 | 16.68 | 17.18 | 16.62 | 17.04 | 300,505 | +0.21(+1.24%) |
Mar 27, 2020 | 16.75 | 17.09 | 16.43 | 16.84 | 135,900 | -0.66(-3.80%) |
Mar 26, 2020 | 17.38 | 17.68 | 16.70 | 17.50 | 201,093 | +0.33(+1.92%) |
Mar 25, 2020 | 16.60 | 17.52 | 16.40 | 17.17 | 101,525 | +0.91(+5.60%) |
Mar 24, 2020 | 15.68 | 16.42 | 15.57 | 16.26 | 421,458 | +1.12(+7.40%) |
Mar 23, 2020 | 15.40 | 15.64 | 14.85 | 15.14 | 199,984 | -0.34(-2.23%) |
Mar 20, 2020 | 15.50 | 16.06 | 15.43 | 15.48 | 197,000 | +0.00(+0.03%) |
Mar 19, 2020 | 15.07 | 16.10 | 15.07 | 15.48 | 190,995 | +0.03(+0.19%) |
Mar 18, 2020 | 15.70 | 15.90 | 14.91 | 15.45 | 133,531 | -0.62(-3.86%) |
Mar 17, 2020 | 15.71 | 16.22 | 15.56 | 16.07 | 230,733 | +0.82(+5.38%) |
Mar 16, 2020 | 15.63 | 16.31 | 15.25 | 15.25 | 237,289 | -2.01(-11.65%) |
Mar 13, 2020 | 17.69 | 17.69 | 16.37 | 17.26 | 314,000 | +0.94(+5.76%) |
Mar 12, 2020 | 17.48 | 17.48 | 16.16 | 16.32 | 256,708 | -2.77(-14.51%) |
Mar 11, 2020 | 19.65 | 19.73 | 18.95 | 19.09 | 89,917 | -0.88(-4.40%) |
Mar 10, 2020 | 20.14 | 20.14 | 19.34 | 19.97 | 113,321 | +0.43(+2.19%) |
Mar 09, 2020 | 20.00 | 20.40 | 19.48 | 19.54 | 104,058 | -1.51(-7.17%) |
Mar 06, 2020 | 20.57 | 21.10 | 20.50 | 21.05 | 92,100 | +0.39(+1.89%) |
Mar 05, 2020 | 21.00 | 21.09 | 20.52 | 20.66 | 108,618 | -1.23(-5.62%) |
Mar 04, 2020 | 21.37 | 21.91 | 21.29 | 21.89 | 66,850 | +0.76(+3.60%) |
Mar 03, 2020 | 21.71 | 21.90 | 21.05 | 21.13 | 335,774 | -0.47(-2.18%) |
Mar 02, 2020 | 21.34 | 21.61 | 20.98 | 21.60 | 69,723 | +0.44(+2.08%) |
Feb 28, 2020 | 20.95 | 21.40 | 20.85 | 21.16 | 95,100 | -0.40(-1.86%) |
Feb 27, 2020 | 21.58 | 22.18 | 21.56 | 21.56 | 52,624 | -0.28(-1.28%) |
Feb 26, 2020 | 22.11 | 22.13 | 21.73 | 21.84 | 45,029 | +0.08(+0.37%) |
Feb 25, 2020 | 22.15 | 22.15 | 21.65 | 21.76 | 85,506 | -0.89(-3.93%) |
Feb 24, 2020 | 22.61 | 22.83 | 22.50 | 22.65 | 244,599 | -1.02(-4.31%) |
Feb 21, 2020 | 23.75 | 23.78 | 23.59 | 23.67 | 42,000 | -0.20(-0.84%) |
Feb 20, 2020 | 23.86 | 23.91 | 23.70 | 23.87 | 33,563 | +0.18(+0.74%) |
Feb 19, 2020 | 23.86 | 23.86 | 23.63 | 23.70 | 30,457 | -0.25(-1.02%) |
Feb 18, 2020 | 24.05 | 24.11 | 23.90 | 23.94 | 34,655 | +0.45(+1.92%) |
Feb 14, 2020 | 23.70 | 23.70 | 23.48 | 23.49 | 18,600 | +0.00(+0.00%) |
Feb 13, 2020 | 23.57 | 23.60 | 23.42 | 23.49 | 27,178 | -0.35(-1.45%) |
Feb 12, 2020 | 23.59 | 23.84 | 23.59 | 23.84 | 29,660 | +1.24(+5.47%) |
Feb 11, 2020 | 22.62 | 22.76 | 22.52 | 22.60 | 223,794 | -0.40(-1.74%) |
Feb 10, 2020 | 23.31 | 23.32 | 22.82 | 23.00 | 37,898 | -0.22(-0.95%) |
Feb 07, 2020 | 23.28 | 23.35 | 23.17 | 23.22 | 64,700 | -0.09(-0.39%) |
Feb 06, 2020 | 23.63 | 23.63 | 23.31 | 23.31 | 437,451 | -0.32(-1.37%) |
Feb 05, 2020 | 23.71 | 23.71 | 23.57 | 23.64 | 60,735 | +0.21(+0.92%) |
Feb 04, 2020 | 23.55 | 23.55 | 23.39 | 23.42 | 21,042 | +0.25(+1.08%) |